Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 8.10
-1.04 (-11.38%)
At close: Feb 3, 2026
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.23 | 8.43 | 8.23 | 8.43 | - | -7.77% | 3,972 |
| Feb 2, 2026 | 8.25 | 9.14 | 8.25 | 9.14 | 9.14 | 14.25% | 10,103 |
| Jan 30, 2026 | 7.89 | 8.00 | 7.77 | 8.00 | 8.00 | 2.43% | 3,162 |
| Jan 29, 2026 | 7.91 | 8.50 | 7.81 | 7.81 | 7.81 | -0.51% | 41,390 |
| Jan 28, 2026 | 8.10 | 8.10 | 7.75 | 7.85 | 7.85 | -3.68% | 29,534 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.04 | 8.15 | 8.15 | -2.40% | 12,553 |
| Jan 26, 2026 | 8.27 | 8.40 | 8.27 | 8.35 | 8.35 | 3.09% | 3,850 |
| Jan 23, 2026 | 9.00 | 9.00 | 7.80 | 8.10 | 8.10 | -10.99% | 26,985 |
| Jan 22, 2026 | 8.50 | 9.15 | 8.50 | 9.10 | 9.10 | 6.81% | 3,875 |
| Jan 21, 2026 | 8.35 | 8.75 | 8.35 | 8.52 | 8.52 | 2.65% | 5,260 |
| Jan 20, 2026 | 8.35 | 8.49 | 8.07 | 8.30 | 8.30 | -3.38% | 10,880 |
| Jan 19, 2026 | 8.80 | 9.05 | 8.26 | 8.59 | 8.59 | 4.00% | 14,758 |
| Jan 16, 2026 | 8.10 | 9.00 | 8.10 | 8.26 | 8.26 | 4.82% | 11,492 |
| Jan 15, 2026 | 7.88 | 7.88 | 7.79 | 7.88 | 7.88 | 2.34% | 1,081 |
| Jan 14, 2026 | 8.13 | 8.13 | 7.70 | 7.70 | 7.70 | -3.14% | 4,419 |
| Jan 13, 2026 | 7.99 | 8.19 | 7.86 | 7.95 | 7.95 | -0.38% | 7,035 |
| Jan 12, 2026 | 8.00 | 8.05 | 7.98 | 7.98 | 7.98 | -0.99% | 2,539 |
| Jan 9, 2026 | 8.05 | 8.19 | 8.05 | 8.06 | 8.06 | 0.37% | 2,572 |
| Jan 8, 2026 | 7.72 | 8.03 | 7.65 | 8.03 | 8.03 | 3.61% | 3,216 |
| Jan 7, 2026 | 7.66 | 7.75 | 7.65 | 7.75 | 7.75 | 0.52% | 3,402 |
| Jan 6, 2026 | 7.70 | 7.75 | 7.70 | 7.71 | 7.71 | -1.91% | 2,507 |
| Jan 2, 2026 | 7.88 | 7.88 | 7.69 | 7.86 | 7.86 | -0.25% | 1,232 |
| Dec 31, 2025 | 7.89 | 8.05 | 7.81 | 7.88 | 7.88 | -1.25% | 5,500 |
| Dec 30, 2025 | 7.75 | 7.98 | 7.66 | 7.98 | 7.98 | 3.64% | 5,470 |
| Dec 29, 2025 | 7.82 | 7.82 | 7.70 | 7.70 | 7.70 | -2.90% | 1,799 |
| Dec 24, 2025 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | - | 501 |
| Dec 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 211 |
| Dec 22, 2025 | 8.03 | 8.19 | 7.93 | 7.93 | 7.93 | 1.02% | 4,656 |
| Dec 19, 2025 | 7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 0.64% | 4,600 |
| Dec 18, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 2,455 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 130 |
| Dec 16, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -3.54% | 5,130 |
| Dec 15, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 2.37% | 1,225 |
| Dec 12, 2025 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | -0.62% | 2,203 |
| Dec 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,532 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 7,100 |
| Dec 9, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.98% | 3,300 |
| Dec 8, 2025 | 8.16 | 8.18 | 8.00 | 8.18 | 8.18 | -0.85% | 800 |
| Dec 5, 2025 | 8.10 | 8.25 | 8.00 | 8.25 | 8.25 | 0.24% | 3,825 |
| Dec 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | 522 |
| Dec 3, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -3.06% | 8,200 |
| Dec 2, 2025 | 8.50 | 8.61 | 8.50 | 8.50 | 8.50 | -1.62% | 2,317 |
| Dec 1, 2025 | 8.25 | 8.70 | 8.25 | 8.64 | 8.64 | 6.67% | 8,360 |
| Nov 28, 2025 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | -1.34% | 1,800 |
| Nov 27, 2025 | 8.25 | 8.25 | 8.20 | 8.21 | 8.21 | -0.24% | 4,600 |
| Nov 26, 2025 | 8.20 | 8.42 | 8.10 | 8.23 | 8.23 | 0.37% | 13,300 |
| Nov 24, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -3.76% | 1,201 |
| Nov 21, 2025 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -2.52% | 2,200 |
| Nov 19, 2025 | 8.42 | 8.74 | 8.29 | 8.74 | 8.74 | 6.59% | 6,100 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 2,300 |